0,597$
-5,91%
Echtzeit-Aktienkurs Ur-Energy
Bid:
Ask:
Aktienkurse zur Ur-Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,63 | 0,63 | 0,57 | 0,60 | -5,74% | 3.709.450,00 |
| 03.04.2025 | 0,65 | 0,67 | 0,63 | 0,63 | -7,44% | 3.117.730,00 |
| 02.04.2025 | 0,66 | 0,70 | 0,65 | 0,69 | 3,55% | 5.756.494,00 |
| 01.04.2025 | 0,67 | 0,69 | 0,65 | 0,66 | -1,81% | 4.089.361,00 |
| 31.03.2025 | 0,66 | 0,70 | 0,63 | 0,67 | 2,45% | 19.350.972,00 |
| 28.03.2025 | 0,73 | 0,74 | 0,65 | 0,66 | -9,00% | 9.172.020,00 |
| 27.03.2025 | 0,76 | 0,76 | 0,71 | 0,72 | -3,42% | 8.042.236,00 |
| 26.03.2025 | 0,78 | 0,80 | 0,75 | 0,75 | -3,67% | 6.407.686,00 |
| 25.03.2025 | 0,87 | 0,88 | 0,77 | 0,78 | -9,64% | 8.244.427,00 |
| 24.03.2025 | 0,92 | 0,92 | 0,85 | 0,86 | -4,75% | 6.270.687,00 |
| 21.03.2025 | 0,93 | 0,94 | 0,86 | 0,90 | -4,95% | 4.728.181,00 |
| 20.03.2025 | 0,84 | 0,95 | 0,83 | 0,95 | 12,36% | 4.364.607,00 |
| 19.03.2025 | 0,81 | 0,86 | 0,80 | 0,85 | 3,67% | 4.598.435,00 |
| 18.03.2025 | 0,82 | 0,84 | 0,80 | 0,82 | -0,81% | 2.314.141,00 |
| 17.03.2025 | 0,82 | 0,83 | 0,80 | 0,82 | 1,52% | 4.401.955,00 |
| 14.03.2025 | 0,80 | 0,82 | 0,80 | 0,81 | 3,22% | 2.249.459,00 |
| 13.03.2025 | 0,81 | 0,81 | 0,78 | 0,78 | -3,22% | 3.563.763,00 |
| 12.03.2025 | 0,87 | 0,88 | 0,80 | 0,81 | -2,51% | 4.187.411,00 |
| 11.03.2025 | 0,74 | 0,87 | 0,73 | 0,83 | 12,38% | 8.757.739,00 |
| 10.03.2025 | 0,84 | 0,85 | 0,74 | 0,74 | -10,83% | 3.549.007,00 |
| 07.03.2025 | 0,86 | 0,86 | 0,82 | 0,83 | -3,33% | 4.846.252,00 |
| 06.03.2025 | 0,88 | 0,88 | 0,83 | 0,86 | -0,03% | 4.938.523,00 |
| 05.03.2025 | 0,88 | 0,89 | 0,84 | 0,86 | -0,93% | 7.469.987,00 |
| 04.03.2025 | 0,85 | 0,89 | 0,82 | 0,87 | 5,93% | 10.412.372,00 |
| 03.03.2025 | 0,96 | 0,97 | 0,81 | 0,82 | -14,56% | 9.278.771,00 |
| 28.02.2025 | 0,95 | 0,96 | 0,94 | 0,96 | 1,38% | 5.060.739,00 |
| 27.02.2025 | 0,96 | 0,98 | 0,94 | 0,95 | -0,65% | 6.394.430,00 |
| 26.02.2025 | 0,92 | 0,96 | 0,90 | 0,95 | 3,66% | 8.232.634,00 |
| 25.02.2025 | 0,96 | 0,96 | 0,88 | 0,92 | -4,83% | 9.388.557,00 |
| 24.02.2025 | 0,95 | 0,96 | 0,92 | 0,96 | 2,25% | 5.045.084,00 |
| 21.02.2025 | 0,95 | 0,97 | 0,91 | 0,94 | -1,62% | 5.520.589,00 |
| 20.02.2025 | 0,98 | 0,98 | 0,94 | 0,96 | -1,10% | 3.505.567,00 |
| 19.02.2025 | 0,98 | 0,98 | 0,94 | 0,97 | 1,13% | 2.673.422,00 |
| 18.02.2025 | 0,99 | 0,99 | 0,94 | 0,96 | -1,07% | 4.160.119,00 |
| 17.02.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,84% | - |
| 14.02.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -2,30% | 4.478.053,00 |
| 13.02.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -0,99% | 3.254.063,00 |
| 12.02.2025 | 1,00 | 1,02 | 0,99 | 1,01 | -0,98% | 4.075.644,00 |
| 11.02.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 2,00% | 3.201.855,00 |
| 10.02.2025 | 1,03 | 1,04 | 1,00 | 1,00 | 0,00% | 2.745.736,00 |
| 07.02.2025 | 1,01 | 1,03 | 1,00 | 1,00 | -0,99% | 2.318.635,00 |
| 06.02.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -5,61% | 4.722.245,00 |
| 05.02.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -1,83% | 1.665.886,00 |
| 04.02.2025 | 1,06 | 1,09 | 1,05 | 1,09 | 4,81% | 2.951.770,00 |
| 03.02.2025 | 1,05 | 1,08 | 1,02 | 1,04 | -0,95% | 3.672.740,00 |
| 31.01.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -6,25% | 16.134.920,00 |
| 30.01.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | 3.334.420,00 |
| 29.01.2025 | 1,11 | 1,16 | 1,09 | 1,13 | 2,73% | 5.083.237,00 |
| 28.01.2025 | 1,17 | 1,18 | 1,09 | 1,10 | 0,00% | 2.374.286,00 |
| 27.01.2025 | 1,19 | 1,20 | 1,10 | 1,10 | -12,70% | 4.710.492,00 |
| 24.01.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 0,80% | 2.893.924,00 |
| 23.01.2025 | 1,22 | 1,27 | 1,21 | 1,25 | 1,63% | 3.653.240,00 |
| 22.01.2025 | 1,13 | 1,23 | 1,12 | 1,23 | 9,82% | 4.709.972,00 |
| 21.01.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,90% | 4.714.317,00 |
| 17.01.2025 | 1,12 | 1,13 | 1,08 | 1,11 | 0,00% | 3.793.311,00 |
| 16.01.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -2,63% | 4.002.638,00 |
| 15.01.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 2,70% | 3.373.060,00 |
| 14.01.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -1,77% | 4.067.408,00 |
| 13.01.2025 | 1,14 | 1,18 | 1,11 | 1,13 | -1,74% | 2.851.928,00 |
| 10.01.2025 | 1,16 | 1,19 | 1,14 | 1,15 | 0,88% | 3.209.661,00 |
| 08.01.2025 | 1,14 | 1,17 | 1,12 | 1,14 | 0,00% | 2.040.388,00 |
| 07.01.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -3,39% | 2.235.840,00 |
| 06.01.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -2,48% | 3.012.319,00 |
| 03.01.2025 | 1,27 | 1,28 | 1,18 | 1,21 | -3,97% | 4.026.522,00 |
| 02.01.2025 | 1,15 | 1,27 | 1,15 | 1,26 | 9,57% | 4.396.754,00 |
| 31.12.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 1,77% | 2.361.655,00 |
| 30.12.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -0,88% | 2.615.447,00 |
| 27.12.2024 | 1,14 | 1,16 | 1,12 | 1,14 | -0,87% | 1.794.352,00 |
| 26.12.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | 1.116.157,00 |
| 24.12.2024 | 1,13 | 1,15 | 1,11 | 1,15 | 0,88% | 917.547,00 |
| 23.12.2024 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | 3.621.015,00 |
| 20.12.2024 | 1,10 | 1,18 | 1,09 | 1,15 | 1,77% | 19.294.368,00 |
| 19.12.2024 | 1,15 | 1,16 | 1,11 | 1,13 | 2,73% | 2.459.365,00 |
| 18.12.2024 | 1,16 | 1,19 | 1,10 | 1,10 | -5,17% | 3.696.064,00 |
| 17.12.2024 | 1,23 | 1,23 | 1,15 | 1,16 | -4,92% | 3.379.972,00 |
| 16.12.2024 | 1,23 | 1,25 | 1,20 | 1,22 | 0,00% | 2.979.649,00 |
| 13.12.2024 | 1,27 | 1,27 | 1,21 | 1,22 | -3,17% | 2.269.179,00 |
| 12.12.2024 | 1,25 | 1,29 | 1,23 | 1,26 | 0,80% | 3.902.080,00 |
| 11.12.2024 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 2.325.915,00 |
| 10.12.2024 | 1,22 | 1,26 | 1,20 | 1,25 | 3,31% | 3.939.202,00 |
| 09.12.2024 | 1,28 | 1,29 | 1,21 | 1,21 | -3,97% | 3.408.298,00 |
| 06.12.2024 | 1,31 | 1,32 | 1,24 | 1,26 | -3,08% | 3.050.038,00 |
| 05.12.2024 | 1,26 | 1,31 | 1,24 | 1,30 | 4,84% | 3.656.266,00 |
| 04.12.2024 | 1,30 | 1,31 | 1,23 | 1,24 | -3,88% | 3.066.360,00 |
| 03.12.2024 | 1,26 | 1,30 | 1,25 | 1,29 | 1,57% | 3.300.392,00 |
| 02.12.2024 | 1,30 | 1,33 | 1,26 | 1,27 | -3,05% | 2.441.432,00 |
| 29.11.2024 | 1,27 | 1,34 | 1,27 | 1,31 | 3,15% | 1.759.645,00 |
| 27.11.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -0,78% | 1.731.241,00 |
| 26.11.2024 | 1,27 | 1,32 | 1,26 | 1,28 | -1,54% | 2.771.052,00 |
| 25.11.2024 | 1,37 | 1,37 | 1,28 | 1,30 | -2,26% | 4.940.126,00 |
| 22.11.2024 | 1,37 | 1,37 | 1,31 | 1,33 | -2,21% | 3.381.370,00 |
| 21.11.2024 | 1,34 | 1,40 | 1,33 | 1,36 | 2,26% | 4.524.071,00 |
| 20.11.2024 | 1,38 | 1,39 | 1,33 | 1,33 | -4,32% | 3.838.182,00 |
| 19.11.2024 | 1,39 | 1,40 | 1,33 | 1,39 | 4,51% | 4.712.807,00 |
| 18.11.2024 | 1,28 | 1,39 | 1,26 | 1,33 | 6,40% | 5.551.659,00 |
| 15.11.2024 | 1,25 | 1,37 | 1,23 | 1,25 | 0,81% | 6.266.582,00 |
| 14.11.2024 | 1,20 | 1,26 | 1,19 | 1,24 | 4,20% | 4.611.749,00 |
| 13.11.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 1,71% | 4.679.777,00 |
| 12.11.2024 | 1,17 | 1,19 | 1,14 | 1,17 | 0,00% | 5.780.987,00 |
| 11.11.2024 | 1,18 | 1,19 | 1,11 | 1,17 | -1,68% | 4.097.004,00 |